663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200000,251346990,4060,4060,4060,4060,1876
|
|
20241016,195900,251346990,4060,4060,4060,4060,0
|
|
20241016,195800,251346990,4060,4060,4060,4060,0
|
|
20241016,195700,251346990,4060,4060,4060,4060,0
|
|
20241016,195600,251346990,4060,4060,4060,4060,0
|
|
20241016,195500,251346990,4060,4060,4060,4060,0
|
|
20241016,195400,251346990,4060,4060,4060,4060,0
|
|
20241016,195300,251346990,4060,4060,4060,4060,0
|
|
20241016,195200,251346990,4060,4060,4060,4060,0
|
|
20241016,195100,251346990,4060,4060,4060,4060,0
|
|
20241016,195000,251346990,4060,4060,4060,4060,0
|
|
20241016,194900,251346990,4060,4060,4060,4060,0
|
|
20241016,194800,251346990,4060,4060,4060,4060,0
|
|
20241016,194700,251346990,4060,4060,4060,4060,0
|
|
20241016,194600,251346990,4060,4060,4060,4060,0
|
|
20241016,194500,251346990,4060,4060,4060,4060,0
|
|
20241016,194400,251346990,4060,4060,4060,4060,0
|
|
20241016,194300,251346990,4060,4060,4060,4060,0
|
|
20241016,194200,251346990,4060,4060,4060,4060,0
|
|
20241016,194100,251346990,4060,4060,4060,4060,0
|
|
20241016,194000,251346990,4060,4060,4060,4060,0
|
|
20241016,193900,251346990,4060,4060,4060,4060,0
|
|
20241016,193800,251346990,4060,4060,4060,4060,0
|
|
20241016,193700,251346990,4060,4060,4060,4060,0
|
|
20241016,193600,251346990,4060,4060,4060,4060,0
|
|
20241016,193500,251346990,4060,4060,4060,4060,0
|
|
20241016,193400,251346990,4060,4060,4060,4060,0
|
|
20241016,193300,251346990,4060,4060,4060,4060,0
|
|
20241016,193200,251346990,4060,4060,4060,4060,0
|
|
20241016,193100,251346990,4060,4060,4060,4060,0
|
|
20241016,193000,251346990,4060,4060,4060,4060,1876
|
|
20241016,192900,251346990,4060,4060,4060,4060,0
|
|
20241016,192800,251346990,4060,4060,4060,4060,0
|
|
20241016,192700,251346990,4060,4060,4060,4060,0
|
|
20241016,192600,251346990,4060,4060,4060,4060,0
|
|
20241016,192500,251346990,4060,4060,4060,4060,0
|
|
20241016,192400,251346990,4060,4060,4060,4060,0
|
|
20241016,192300,251346990,4060,4060,4060,4060,0
|
|
20241016,192200,251346990,4060,4060,4060,4060,0
|
|
20241016,192100,251346990,4060,4060,4060,4060,0
|
|
20241016,192000,251346990,4060,4060,4060,4060,0
|
|
20241016,191900,251346990,4060,4060,4060,4060,0
|
|
20241016,191800,251346990,4060,4060,4060,4060,0
|
|
20241016,191700,251346990,4060,4060,4060,4060,0
|
|
20241016,191600,251346990,4060,4060,4060,4060,0
|
|
20241016,191500,251346990,4060,4060,4060,4060,0
|
|
20241016,191400,251346990,4060,4060,4060,4060,0
|
|
20241016,191300,251346990,4060,4060,4060,4060,0
|
|
20241016,191200,251346990,4060,4060,4060,4060,0
|
|
20241016,191100,251346990,4060,4060,4060,4060,0
|
|
20241016,191000,251346990,4060,4060,4060,4060,0
|
|
20241016,190900,251346990,4060,4060,4060,4060,0
|
|
20241016,190800,251346990,4060,4060,4060,4060,0
|
|
20241016,190700,251346990,4060,4060,4060,4060,0
|
|
20241016,190600,251346990,4060,4060,4060,4060,0
|
|
20241016,190500,251346990,4060,4060,4060,4060,0
|
|
20241016,190400,251346990,4060,4060,4060,4060,0
|
|
20241016,190300,251346990,4060,4060,4060,4060,0
|
|
20241016,190200,251346990,4060,4060,4060,4060,0
|
|
20241016,190100,251346990,4060,4060,4060,4060,0
|
|
20241016,190000,251346990,4060,4060,4060,4060,1876
|
|
20241016,185900,251346990,4060,4060,4060,4060,0
|
|
20241016,185800,251346990,4060,4060,4060,4060,0
|
|
20241016,185700,251346990,4060,4060,4060,4060,0
|
|
20241016,185600,251346990,4060,4060,4060,4060,0
|
|
20241016,185500,251346990,4060,4060,4060,4060,0
|
|
20241016,185400,251346990,4060,4060,4060,4060,0
|
|
20241016,185300,251346990,4060,4060,4060,4060,0
|
|
20241016,185200,251346990,4060,4060,4060,4060,0
|
|
20241016,185100,251346990,4060,4060,4060,4060,0
|
|
20241016,185000,251346990,4060,4060,4060,4060,0
|
|
20241016,184900,251346990,4060,4060,4060,4060,0
|
|
20241016,184800,251346990,4060,4060,4060,4060,0
|
|
20241016,184700,251346990,4060,4060,4060,4060,0
|
|
20241016,184600,251346990,4060,4060,4060,4060,0
|
|
20241016,184500,251346990,4060,4060,4060,4060,0
|
|
20241016,184400,251346990,4060,4060,4060,4060,0
|
|
20241016,184300,251346990,4060,4060,4060,4060,0
|
|
20241016,184200,251346990,4060,4060,4060,4060,0
|
|
20241016,184100,251346990,4060,4060,4060,4060,0
|
|
20241016,184000,251346990,4060,4060,4060,4060,0
|
|
20241016,183900,251346990,4060,4060,4060,4060,0
|
|
20241016,183800,251346990,4060,4060,4060,4060,0
|
|
20241016,183700,251346990,4060,4060,4060,4060,0
|
|
20241016,183600,251346990,4060,4060,4060,4060,0
|
|
20241016,183500,251346990,4060,4060,4060,4060,0
|
|
20241016,183400,251346990,4060,4060,4060,4060,0
|
|
20241016,183300,251346990,4060,4060,4060,4060,0
|
|
20241016,183200,251346990,4060,4060,4060,4060,0
|
|
20241016,183100,251346990,4060,4060,4060,4060,0
|
|
20241016,183000,251346990,4060,4060,4060,4060,1876
|
|
20241016,182900,251346990,4060,4060,4060,4060,0
|
|
20241016,182800,251346990,4060,4060,4060,4060,0
|
|
20241016,182700,251346990,4060,4060,4060,4060,0
|
|
20241016,182600,251346990,4060,4060,4060,4060,0
|
|
20241016,182500,251346990,4060,4060,4060,4060,0
|
|
20241016,182400,251346990,4060,4060,4060,4060,0
|
|
20241016,182300,251346990,4060,4060,4060,4060,0
|
|
20241016,182200,251346990,4060,4060,4060,4060,0
|
|
20241016,182100,251346990,4060,4060,4060,4060,0
|
|
20241016,182000,251346990,4060,4060,4060,4060,0
|
|
20241016,181900,251346990,4060,4060,4060,4060,0
|
|
20241016,181800,251346990,4060,4060,4060,4060,0
|
|
20241016,181700,251346990,4060,4060,4060,4060,0
|
|
20241016,181600,251346990,4060,4060,4060,4060,0
|
|
20241016,181500,251346990,4060,4060,4060,4060,0
|
|
20241016,181400,251346990,4060,4060,4060,4060,0
|
|
20241016,181300,251346990,4060,4060,4060,4060,0
|
|
20241016,181200,251346990,4060,4060,4060,4060,0
|
|
20241016,181100,251346990,4060,4060,4060,4060,0
|
|
20241016,181000,251346990,4060,4060,4060,4060,0
|
|
20241016,180900,251346990,4060,4060,4060,4060,0
|
|
20241016,180800,251346990,4060,4060,4060,4060,0
|
|
20241016,180700,251346990,4060,4060,4060,4060,0
|
|
20241016,180600,251346990,4060,4060,4060,4060,0
|
|
20241016,180500,251346990,4060,4060,4060,4060,0
|
|
20241016,180400,251346990,4060,4060,4060,4060,0
|
|
20241016,180300,251346990,4060,4060,4060,4060,0
|
|
20241016,180200,251346990,4060,4060,4060,4060,0
|
|
20241016,180100,251346990,4060,4060,4060,4060,0
|
|
20241016,180000,251346990,4060,4060,4060,4060,1876
|
|
20241016,175900,251346990,4060,4060,4060,4060,0
|
|
20241016,175800,251346990,4060,4060,4060,4060,0
|
|
20241016,175700,251346990,4060,4060,4060,4060,0
|
|
20241016,175600,251346990,4060,4060,4060,4060,0
|
|
20241016,175500,251346990,4060,4060,4060,4060,0
|
|
20241016,175400,251346990,4060,4060,4060,4060,0
|
|
20241016,175300,251346990,4060,4060,4060,4060,0
|
|
20241016,175200,251346990,4060,4060,4060,4060,0
|
|
20241016,175100,251346990,4060,4060,4060,4060,0
|
|
20241016,175000,251346990,4060,4060,4060,4060,0
|
|
20241016,174900,251346990,4060,4060,4060,4060,0
|
|
20241016,174800,251346990,4060,4060,4060,4060,0
|
|
20241016,174700,251346990,4060,4060,4060,4060,0
|
|
20241016,174600,251346990,4060,4060,4060,4060,0
|
|
20241016,174500,251346990,4060,4060,4060,4060,0
|
|
20241016,174400,251346990,4060,4060,4060,4060,0
|
|
20241016,174300,251346990,4060,4060,4060,4060,0
|
|
20241016,174200,251346990,4060,4060,4060,4060,0
|
|
20241016,174100,251346990,4060,4060,4060,4060,0
|
|
20241016,174000,251346990,4060,4060,4060,4060,0
|
|
20241016,173900,251346990,4060,4060,4060,4060,0
|
|
20241016,173800,251346990,4060,4060,4060,4060,0
|
|
20241016,173700,251346990,4060,4060,4060,4060,0
|
|
20241016,173600,251346990,4060,4060,4060,4060,0
|
|
20241016,173500,251346990,4060,4060,4060,4060,0
|
|
20241016,173400,251346990,4060,4060,4060,4060,0
|
|
20241016,173300,251346990,4060,4060,4060,4060,0
|
|
20241016,173200,251346990,4060,4060,4060,4060,0
|
|
20241016,173100,251346990,4060,4060,4060,4060,0
|
|
20241016,173000,251346990,4060,4060,4060,4060,1876
|
|
20241016,172900,251346990,4060,4060,4060,4060,0
|
|
20241016,172800,251346990,4060,4060,4060,4060,0
|
|
20241016,172700,251346990,4060,4060,4060,4060,0
|
|
20241016,172600,251346990,4060,4060,4060,4060,0
|
|
20241016,172500,251346990,4060,4060,4060,4060,0
|
|
20241016,172400,251346990,4060,4060,4060,4060,0
|
|
20241016,172300,251346990,4060,4060,4060,4060,0
|
|
20241016,172200,251346990,4060,4060,4060,4060,0
|
|
20241016,172100,251346990,4060,4060,4060,4060,0
|
|
20241016,172000,251346990,4060,4060,4060,4060,0
|
|
20241016,171900,251346990,4060,4060,4060,4060,0
|
|
20241016,171800,251346990,4060,4060,4060,4060,0
|
|
20241016,171700,251346990,4060,4060,4060,4060,0
|
|
20241016,171600,251346990,4060,4060,4060,4060,0
|
|
20241016,171500,251346990,4060,4060,4060,4060,0
|
|
20241016,171400,251346990,4060,4060,4060,4060,0
|
|
20241016,171300,251346990,4060,4060,4060,4060,0
|
|
20241016,171200,251346990,4060,4060,4060,4060,0
|
|
20241016,171100,251346990,4060,4060,4060,4060,0
|
|
20241016,171000,251346990,4060,4060,4060,4060,0
|
|
20241016,170900,251346990,4060,4060,4060,4060,0
|
|
20241016,170800,251346990,4060,4060,4060,4060,0
|
|
20241016,170700,251346990,4060,4060,4060,4060,0
|
|
20241016,170600,251346990,4060,4060,4060,4060,0
|
|
20241016,170500,251346990,4060,4060,4060,4060,0
|
|
20241016,170400,251346990,4060,4060,4060,4060,0
|
|
20241016,170300,251346990,4060,4060,4060,4060,0
|
|
20241016,170200,251346990,4060,4060,4060,4060,0
|
|
20241016,170100,251346990,4060,4060,4060,4060,0
|
|
20241016,170000,251346990,4060,4060,4060,4060,1876
|
|
20241016,165900,251346990,4060,4060,4060,4060,0
|
|
20241016,165800,251346990,4060,4060,4060,4060,0
|
|
20241016,165700,251346990,4060,4060,4060,4060,0
|
|
20241016,165600,251346990,4060,4060,4060,4060,0
|
|
20241016,165500,251346990,4060,4060,4060,4060,0
|
|
20241016,165400,251346990,4060,4060,4060,4060,0
|
|
20241016,165300,251346990,4060,4060,4060,4060,0
|
|
20241016,165200,251346990,4060,4060,4060,4060,0
|
|
20241016,165100,251346990,4060,4060,4060,4060,0
|
|
20241016,165000,251346990,4060,4060,4060,4060,0
|
|
20241016,164900,251346990,4060,4060,4060,4060,0
|
|
20241016,164800,251346990,4060,4060,4060,4060,0
|
|
20241016,164700,251346990,4060,4060,4060,4060,0
|
|
20241016,164600,251346990,4060,4060,4060,4060,0
|
|
20241016,164500,251346990,4060,4060,4060,4060,0
|
|
20241016,164400,251346990,4060,4060,4060,4060,0
|
|
20241016,164300,251346990,4060,4060,4060,4060,0
|
|
20241016,164200,251346990,4060,4060,4060,4060,0
|
|
20241016,164100,251346990,4060,4060,4060,4060,0
|
|
20241016,164000,251346990,4060,4060,4060,4060,0
|
|
20241016,163900,251346990,4060,4060,4060,4060,0
|
|
20241016,163800,251346990,4060,4060,4060,4060,0
|
|
20241016,163700,251346990,4060,4060,4060,4060,0
|
|
20241016,163600,251346990,4060,4060,4060,4060,0
|
|
20241016,163500,251346990,4060,4060,4060,4060,0
|
|
20241016,163400,251346990,4060,4060,4060,4060,0
|
|
20241016,163300,251346990,4060,4060,4060,4060,0
|
|
20241016,163200,251346990,4060,4060,4060,4060,0
|
|
20241016,163100,251346990,4060,4060,4060,4060,0
|
|
20241016,163000,251346990,4060,4060,4060,4060,1876
|
|
20241016,162900,251346990,4060,4060,4060,4060,0
|
|
20241016,162800,251346990,4060,4060,4060,4060,0
|
|
20241016,162700,251346990,4060,4060,4060,4060,0
|
|
20241016,162600,251346990,4060,4060,4060,4060,0
|
|
20241016,162500,251346990,4060,4060,4060,4060,0
|
|
20241016,162400,251346990,4060,4060,4060,4060,0
|
|
20241016,162300,251346990,4060,4060,4060,4060,0
|
|
20241016,162200,251346990,4060,4060,4060,4060,0
|
|
20241016,162100,251346990,4060,4060,4060,4060,0
|
|
20241016,162000,251346990,4060,4060,4060,4060,0
|
|
20241016,161900,251346990,4060,4060,4060,4060,0
|
|
20241016,161800,251346990,4060,4060,4060,4060,0
|
|
20241016,161700,251346990,4060,4060,4060,4060,0
|
|
20241016,161600,251346990,4060,4060,4060,4060,0
|
|
20241016,161500,251346990,4060,4060,4060,4060,0
|
|
20241016,161400,251346990,4060,4060,4060,4060,0
|
|
20241016,161300,251346990,4060,4060,4060,4060,0
|
|
20241016,161200,251346990,4060,4060,4060,4060,0
|
|
20241016,161100,251346990,4060,4060,4060,4060,0
|
|
20241016,161000,251346990,4060,4060,4060,4060,0
|
|
20241016,160900,251346990,4060,4060,4060,4060,0
|
|
20241016,160800,251346990,4060,4060,4060,4060,0
|
|
20241016,160700,251346990,4060,4060,4060,4060,0
|
|
20241016,160600,251346990,4060,4060,4060,4060,0
|
|
20241016,160500,251346990,4060,4060,4060,4060,0
|
|
20241016,160400,251346990,4060,4060,4060,4060,0
|
|
20241016,160300,251346990,4060,4060,4060,4060,0
|
|
20241016,160200,251346990,4060,4060,4060,4060,0
|
|
20241016,160100,251346990,4060,4060,4060,4060,0
|
|
20241016,160000,251346990,4060,4060,4060,4060,1876
|
|
20241016,155900,251346990,4060,4060,4060,4060,0
|
|
20241016,155800,251346990,4060,4060,4060,4060,0
|
|
20241016,155700,251346990,4060,4060,4060,4060,0
|
|
20241016,155600,251346990,4060,4060,4060,4060,0
|
|
20241016,155500,251346990,4060,4060,4060,4060,0
|
|
20241016,155400,251346990,4060,4060,4060,4060,0
|
|
20241016,155300,251346990,4060,4060,4060,4060,0
|
|
20241016,155200,251346990,4060,4060,4060,4060,0
|
|
20241016,155100,251346990,4060,4060,4060,4060,0
|
|
20241016,155000,251346990,4060,4060,4060,4060,0
|
|
20241016,154900,251346990,4060,4060,4060,4060,0
|
|
20241016,154800,251346990,4060,4060,4060,4060,0
|
|
20241016,154700,251346990,4060,4060,4060,4060,0
|
|
20241016,154600,251346990,4060,4060,4060,4060,0
|
|
20241016,154500,251346990,4060,4060,4060,4060,0
|
|
20241016,154400,251346990,4060,4060,4060,4060,0
|
|
20241016,154300,251346990,4060,4060,4060,4060,0
|
|
20241016,154200,251346990,4060,4060,4060,4060,0
|
|
20241016,154100,251346990,4060,4060,4060,4060,0
|
|
20241016,154000,251346990,4060,4060,4060,4060,0
|
|
20241016,153900,251346990,4060,4060,4060,4060,0
|
|
20241016,153800,251346990,4060,4060,4060,4060,0
|
|
20241016,153700,251346990,4060,4060,4060,4060,0
|
|
20241016,153600,251346990,4060,4060,4060,4060,0
|
|
20241016,153500,251346990,4060,4060,4060,4060,0
|
|
20241016,153400,251346990,4060,4060,4060,4060,0
|
|
20241016,153300,251346990,4060,4060,4060,4060,0
|
|
20241016,153200,251346990,4060,4060,4060,4060,0
|
|
20241016,153100,251346990,4060,4060,4060,4060,0
|
|
20241016,153000,251346990,4060,4060,4060,4060,3752
|
|
20241016,152900,243730430,4065,4065,4065,4065,0
|
|
20241016,152800,243730430,4065,4065,4065,4065,0
|
|
20241016,152700,243730430,4065,4065,4065,4065,0
|
|
20241016,152600,243730430,4065,4065,4065,4065,0
|
|
20241016,152500,243730430,4065,4065,4065,4065,0
|
|
20241016,152400,243730430,4065,4065,4065,4065,0
|
|
20241016,152300,243730430,4065,4065,4065,4065,0
|
|
20241016,152200,243730430,4065,4065,4065,4065,0
|
|
20241016,152100,243730430,4065,4065,4065,4065,0
|
|
20241016,152000,243730430,4065,4065,4065,4065,0
|
|
20241016,151900,243730430,4065,4065,4075,4065,145
|
|
20241016,151800,243140525,4060,4060,4065,4060,81
|
|
20241016,151700,242811630,4060,4065,4065,4060,170
|
|
20241016,151600,242120735,4070,4070,4070,4065,60
|
|
20241016,151500,241876785,4065,4065,4065,4065,1090
|
|
20241016,151400,237445935,4070,4070,4070,4070,215
|
|
20241016,151300,236570885,4070,4070,4070,4070,0
|
|
20241016,151200,236570885,4070,4070,4070,4070,37
|
|
20241016,151100,236420295,4065,4065,4065,4065,65
|
|
20241016,151000,236156070,4070,4065,4070,4065,58
|
|
20241016,150900,235920265,4070,4070,4070,4070,1
|
|
20241016,150800,235916195,4065,4070,4070,4065,1171
|
|
20241016,150700,231151050,4070,4070,4070,4065,297
|
|
20241016,150600,229942500,4070,4070,4070,4070,203
|
|
20241016,150500,229116290,4070,4070,4070,4070,147
|
|
20241016,150400,228518000,4070,4070,4070,4070,0
|
|
20241016,150300,228518000,4070,4070,4070,4070,7
|
|
20241016,150200,228489510,4070,4070,4070,4070,1
|
|
20241016,150100,228485440,4065,4070,4070,4065,35
|
|
20241016,150000,228343135,4070,4070,4070,4070,0
|
|
20241016,145900,228343135,4070,4070,4070,4070,6
|
|
20241016,145800,228318715,4070,4070,4070,4070,0
|
|
20241016,145700,228318715,4070,4070,4070,4070,13
|
|
20241016,145600,228265805,4065,4065,4065,4065,0
|
|
20241016,145500,228265805,4065,4070,4070,4065,107
|
|
20241016,145400,227830815,4070,4070,4070,4070,25
|
|
20241016,145300,227729065,4070,4070,4070,4070,8
|
|
20241016,145200,227696505,4065,4065,4065,4065,54
|
|
20241016,145100,227476995,4070,4065,4070,4065,8
|
|
20241016,145000,227444440,4070,4070,4070,4070,0
|
|
20241016,144900,227444440,4070,4070,4070,4070,5
|
|
20241016,144800,227424090,4070,4070,4070,4070,250
|
|
20241016,144700,226406590,4070,4065,4070,4065,8
|
|
20241016,144600,226374035,4070,4070,4070,4065,156
|
|
20241016,144500,225739130,4070,4070,4070,4070,17
|
|
20241016,144400,225669940,4065,4070,4070,4065,3
|
|
20241016,144300,225657740,4070,4070,4070,4065,10
|
|
20241016,144200,225617045,4065,4065,4070,4065,6
|
|
20241016,144100,225592650,4070,4065,4070,4065,103
|
|
20241016,144000,225173925,4070,4070,4070,4070,6
|
|
20241016,143900,225149505,4070,4070,4070,4070,0
|
|
20241016,143800,225149505,4070,4070,4070,4070,6
|
|
20241016,143700,225125085,4070,4070,4070,4070,0
|
|
20241016,143600,225125085,4070,4070,4070,4070,6
|
|
20241016,143500,225100665,4070,4070,4070,4070,0
|
|
20241016,143400,225100665,4070,4065,4070,4065,28
|
|
20241016,143300,224986815,4070,4070,4070,4070,0
|
|
20241016,143200,224986815,4070,4070,4070,4070,57
|
|
20241016,143100,224754825,4070,4070,4070,4070,1
|
|
20241016,143000,224750755,4070,4070,4070,4070,307
|
|
20241016,142900,223501265,4070,4070,4070,4070,0
|
|
20241016,142800,223501265,4070,4070,4070,4070,5
|
|
20241016,142700,223480915,4070,4070,4070,4070,0
|
|
20241016,142600,223480915,4070,4070,4070,4070,6
|
|
20241016,142500,223456495,4070,4070,4070,4070,0
|
|
20241016,142400,223456495,4070,4070,4070,4070,6
|
|
20241016,142300,223432075,4065,4065,4065,4065,295
|
|
20241016,142200,222232900,4070,4065,4070,4065,18
|
|
20241016,142100,222159705,4065,4065,4065,4065,5
|
|
20241016,142000,222139380,4065,4065,4065,4065,23
|
|
20241016,141900,222045885,4065,4065,4065,4065,0
|
|
20241016,141800,222045885,4065,4065,4065,4065,7
|
|
20241016,141700,222017430,4070,4070,4070,4060,1713
|
|
20241016,141600,215055270,4070,4070,4070,4070,105
|
|
20241016,141500,214627920,4070,4070,4070,4070,10
|
|
20241016,141400,214587220,4070,4070,4070,4070,0
|
|
20241016,141300,214587220,4070,4070,4070,4070,12
|
|
20241016,141200,214538380,4070,4070,4070,4070,222
|
|
20241016,141100,213634840,4070,4070,4070,4070,6
|
|
20241016,141000,213610420,4070,4070,4070,4070,0
|
|
20241016,140900,213610420,4070,4070,4070,4070,7
|
|
20241016,140800,213581930,4070,4070,4070,4070,240
|
|
20241016,140700,212605130,4070,4070,4070,4070,6
|
|
20241016,140600,212580710,4070,4070,4070,4070,0
|
|
20241016,140500,212580710,4070,4070,4070,4070,7
|
|
20241016,140400,212552220,4070,4070,4070,4070,1
|
|
20241016,140300,212548150,4070,4070,4070,4070,5
|
|
20241016,140200,212527800,4070,4070,4070,4070,0
|
|
20241016,140100,212527800,4070,4070,4070,4070,80
|
|
20241016,140000,212202200,4070,4065,4070,4065,150
|
|
20241016,135900,211592000,4065,4065,4065,4065,56
|
|
20241016,135800,211364360,4065,4080,4080,4065,2690
|
|
20241016,135700,200421095,4080,4075,4080,4075,357
|
|
20241016,135600,198966290,4080,4085,4085,4075,1915
|
|
20241016,135500,191154430,4080,4085,4085,4080,812
|
|
20241016,135400,187837415,4095,4090,4095,4090,6
|
|
20241016,135300,187812870,4090,4090,4090,4085,2267
|
|
20241016,135200,178543420,4090,4095,4095,4090,7
|
|
20241016,135100,178514760,4090,4095,4095,4090,46
|
|
20241016,135000,178326495,4095,4095,4095,4095,6
|
|
20241016,134900,178301925,4095,4095,4095,4095,0
|
|
20241016,134800,178301925,4095,4095,4095,4095,5
|
|
20241016,134700,178281450,4095,4095,4095,4095,0
|
|
20241016,134600,178281450,4095,4095,4095,4095,6
|
|
20241016,134500,178256880,4095,4095,4095,4095,0
|
|
20241016,134400,178256880,4095,4095,4095,4095,5
|
|
20241016,134300,178236405,4090,4090,4090,4090,100
|
|
20241016,134200,177827405,4095,4095,4095,4095,6
|
|
20241016,134100,177802835,4095,4095,4095,4095,0
|
|
20241016,134000,177802835,4095,4095,4095,4095,6
|
|
20241016,133900,177778265,4095,4095,4095,4095,0
|
|
20241016,133800,177778265,4095,4095,4095,4095,5
|
|
20241016,133700,177757790,4090,4090,4090,4090,0
|
|
20241016,133600,177757790,4090,4095,4095,4090,239
|
|
20241016,133500,176779115,4095,4095,4095,4095,1500
|
|
20241016,133400,170636615,4100,4100,4100,4100,6
|
|
20241016,133300,170612015,4100,4100,4100,4100,0
|
|
20241016,133200,170612015,4100,4100,4100,4100,5
|
|
20241016,133100,170591515,4100,4100,4100,4100,1
|
|
20241016,133000,170587415,4100,4100,4100,4100,5
|
|
20241016,132900,170566915,4100,4100,4100,4100,0
|
|
20241016,132800,170566915,4100,4100,4100,4100,10
|
|
20241016,132700,170525915,4100,4100,4100,4100,5
|
|
20241016,132600,170505415,4095,4100,4100,4095,102
|
|
20241016,132500,170087715,4105,4105,4105,4105,5
|
|
20241016,132400,170067190,4105,4105,4105,4105,0
|
|
20241016,132300,170067190,4105,4105,4105,4105,5
|
|
20241016,132200,170046665,4095,4095,4095,4095,50
|
|
20241016,132100,169841915,4105,4105,4105,4105,4
|
|
20241016,132000,169825495,4105,4105,4105,4105,0
|
|
20241016,131900,169825495,4105,4105,4105,4105,5
|
|
20241016,131800,169804970,4095,4095,4095,4095,80
|
|
20241016,131700,169477370,4105,4105,4105,4105,0
|
|
20241016,131600,169477370,4105,4105,4105,4105,0
|
|
20241016,131500,169477370,4105,4105,4105,4105,0
|
|
20241016,131400,169477370,4105,4105,4105,4105,0
|
|
20241016,131300,169477370,4105,4105,4105,4105,0
|
|
20241016,131200,169477370,4105,4105,4105,4105,0
|
|
20241016,131100,169477370,4105,4105,4105,4105,0
|
|
20241016,131000,169477370,4105,4105,4105,4105,0
|
|
20241016,130900,169477370,4105,4105,4105,4105,7
|
|
20241016,130800,169448635,4105,4105,4105,4105,0
|
|
20241016,130700,169448635,4105,4105,4105,4105,4
|
|
20241016,130600,169432215,4105,4105,4105,4105,5
|
|
20241016,130500,169411690,4105,4100,4105,4100,25
|
|
20241016,130400,169309160,4100,4100,4100,4100,1
|
|
20241016,130300,169305060,4095,4095,4095,4095,1
|
|
20241016,130200,169300965,4100,4100,4100,4100,4
|
|
20241016,130100,169284565,4100,4100,4100,4100,1842
|
|
20241016,130000,161732365,4105,4105,4105,4105,6
|
|
20241016,125900,161707735,4105,4105,4105,4105,0
|
|
20241016,125800,161707735,4105,4105,4105,4105,5
|
|
20241016,125700,161687210,4105,4105,4105,4105,5
|
|
20241016,125600,161666685,4105,4105,4105,4105,0
|
|
20241016,125500,161666685,4105,4105,4105,4105,5
|
|
20241016,125400,161646160,4105,4105,4105,4105,0
|
|
20241016,125300,161646160,4105,4105,4105,4105,5
|
|
20241016,125200,161625635,4105,4105,4105,4105,0
|
|
20241016,125100,161625635,4105,4105,4105,4105,5
|
|
20241016,125000,161605110,4105,4105,4105,4105,5
|
|
20241016,124900,161584585,4105,4105,4105,4105,0
|
|
20241016,124800,161584585,4105,4105,4105,4105,5
|
|
20241016,124700,161564060,4105,4105,4105,4105,0
|
|
20241016,124600,161564060,4105,4100,4105,4100,144
|
|
20241016,124500,160973640,4105,4105,4105,4105,0
|
|
20241016,124400,160973640,4105,4105,4105,4105,4
|
|
20241016,124300,160957220,4105,4105,4105,4105,0
|
|
20241016,124200,160957220,4105,4105,4105,4105,4
|
|
20241016,124100,160940800,4105,4105,4105,4105,4
|
|
20241016,124000,160924380,4105,4105,4105,4105,0
|
|
20241016,123900,160924380,4105,4105,4105,4105,4
|
|
20241016,123800,160907960,4105,4105,4105,4105,0
|
|
20241016,123700,160907960,4105,4105,4105,4105,4
|
|
20241016,123600,160891540,4105,4105,4105,4105,0
|
|
20241016,123500,160891540,4105,4105,4105,4105,4
|
|
20241016,123400,160875120,4105,4105,4105,4105,4
|
|
20241016,123300,160858700,4105,4105,4105,4105,0
|
|
20241016,123200,160858700,4105,4105,4105,4105,4
|
|
20241016,123100,160842280,4100,4100,4105,4100,3
|
|
20241016,123000,160829975,4105,4105,4105,4105,4
|
|
20241016,122900,160813555,4105,4105,4105,4105,0
|
|
20241016,122800,160813555,4105,4105,4105,4105,4
|
|
20241016,122700,160797135,4105,4105,4105,4105,4
|
|
20241016,122600,160780715,4105,4105,4105,4105,0
|
|
20241016,122500,160780715,4105,4105,4105,4105,4
|
|
20241016,122400,160764295,4105,4105,4105,4105,0
|
|
20241016,122300,160764295,4105,4105,4105,4105,4
|
|
20241016,122200,160747875,4105,4105,4105,4105,0
|
|
20241016,122100,160747875,4105,4105,4105,4105,12
|
|
20241016,122000,160698615,4105,4105,4105,4105,30
|
|
20241016,121900,160575465,4105,4105,4105,4105,0
|
|
20241016,121800,160575465,4105,4105,4105,4105,4
|
|
20241016,121700,160559045,4105,4105,4105,4105,0
|
|
20241016,121600,160559045,4105,4105,4105,4105,14
|
|
20241016,121500,160501575,4100,4100,4100,4100,0
|
|
20241016,121400,160501575,4100,4100,4100,4100,468
|
|
20241016,121300,158582775,4100,4100,4100,4100,0
|
|
20241016,121200,158582775,4100,4100,4100,4100,4
|
|
20241016,121100,158566375,4100,4100,4100,4100,15
|
|
20241016,121000,158504875,4100,4100,4100,4100,0
|
|
20241016,120900,158504875,4100,4100,4100,4100,4
|
|
20241016,120800,158488475,4100,4100,4100,4100,0
|
|
20241016,120700,158488475,4100,4100,4100,4100,4
|
|
20241016,120600,158472075,4100,4100,4100,4100,0
|
|
20241016,120500,158472075,4100,4095,4100,4095,63
|
|
20241016,120400,158214015,4100,4100,4100,4100,14
|
|
20241016,120300,158156615,4100,4100,4100,4100,0
|
|
20241016,120200,158156615,4100,4100,4100,4100,14
|
|
20241016,120100,158099215,4100,4100,4100,4100,0
|
|
20241016,120000,158099215,4100,4100,4100,4100,17
|
|
20241016,115900,158029515,4100,4100,4100,4100,10
|
|
20241016,115800,157988515,4100,4100,4100,4100,4
|
|
20241016,115700,157972115,4100,4100,4100,4100,4
|
|
20241016,115600,157955715,4100,4100,4100,4100,0
|
|
20241016,115500,157955715,4100,4100,4100,4100,4
|
|
20241016,115400,157939315,4100,4100,4100,4100,0
|
|
20241016,115300,157939315,4100,4100,4100,4100,4
|
|
20241016,115200,157922915,4100,4100,4100,4100,0
|
|
20241016,115100,157922915,4100,4100,4100,4100,4
|
|
20241016,115000,157906515,4100,4100,4100,4100,0
|
|
20241016,114900,157906515,4100,4100,4100,4100,4
|
|
20241016,114800,157890115,4100,4100,4100,4100,4
|
|
20241016,114700,157873715,4095,4095,4095,4095,0
|
|
20241016,114600,157873715,4095,4100,4100,4095,14
|
|
20241016,114500,157816365,4100,4100,4100,4100,0
|
|
20241016,114400,157816365,4100,4100,4100,4100,4
|
|
20241016,114300,157799965,4100,4100,4100,4100,0
|
|
20241016,114200,157799965,4100,4100,4100,4100,4
|
|
20241016,114100,157783565,4100,4100,4100,4100,0
|
|
20241016,114000,157783565,4100,4100,4100,4100,0
|
|
20241016,113900,157783565,4100,4100,4100,4100,0
|
|
20241016,113800,157783565,4100,4100,4100,4100,0
|
|
20241016,113700,157783565,4100,4100,4100,4100,0
|
|
20241016,113600,157783565,4100,4090,4100,4090,802
|
|
20241016,113500,154501870,4095,4095,4095,4095,0
|
|
20241016,113400,154501870,4095,4095,4095,4095,0
|
|
20241016,113300,154501870,4095,4095,4095,4095,0
|
|
20241016,113200,154501870,4095,4095,4095,4095,29
|
|
20241016,113100,154383115,4090,4090,4090,4090,0
|
|
20241016,113000,154383115,4090,4090,4090,4090,6
|
|
20241016,112900,154358575,4095,4095,4095,4095,0
|
|
20241016,112800,154358575,4095,4095,4095,4095,0
|
|
20241016,112700,154358575,4095,4095,4095,4095,0
|
|
20241016,112600,154358575,4095,4095,4095,4095,3
|
|
20241016,112500,154346290,4090,4090,4090,4090,30
|
|
20241016,112400,154223590,4095,4095,4095,4095,0
|
|
20241016,112300,154223590,4095,4095,4095,4095,0
|
|
20241016,112200,154223590,4095,4095,4095,4095,0
|
|
20241016,112100,154223590,4095,4095,4095,4095,1
|
|
20241016,112000,154219495,4095,4095,4095,4095,0
|
|
20241016,111900,154219495,4095,4095,4095,4095,0
|
|
20241016,111800,154219495,4095,4095,4095,4095,12
|
|
20241016,111700,154170355,4090,4090,4090,4090,0
|
|
20241016,111600,154170355,4090,4090,4090,4090,0
|
|
20241016,111500,154170355,4090,4090,4090,4090,632
|
|
20241016,111400,151585475,4090,4090,4090,4090,0
|
|
20241016,111300,151585475,4090,4090,4090,4090,500
|
|
20241016,111200,149540475,4090,4090,4090,4090,0
|
|
20241016,111100,149540475,4090,4090,4090,4090,0
|
|
20241016,111000,149540475,4090,4095,4095,4090,180
|
|
20241016,110900,148803870,4095,4095,4095,4095,300
|
|
20241016,110800,147575370,4095,4095,4095,4095,0
|
|
20241016,110700,147575370,4095,4095,4095,4095,0
|
|
20241016,110600,147575370,4095,4095,4095,4095,1
|
|
20241016,110500,147571275,4090,4090,4090,4090,0
|
|
20241016,110400,147571275,4090,4090,4090,4090,0
|
|
20241016,110300,147571275,4090,4090,4090,4090,0
|
|
20241016,110200,147571275,4090,4090,4090,4090,400
|
|
20241016,110100,145935275,4095,4095,4095,4095,0
|
|
20241016,110000,145935275,4095,4095,4095,4095,4
|
|
20241016,105900,145918895,4095,4095,4095,4095,0
|
|
20241016,105800,145918895,4095,4095,4095,4095,3
|
|
20241016,105700,145906610,4095,4095,4095,4095,0
|
|
20241016,105600,145906610,4095,4095,4095,4095,0
|
|
20241016,105500,145906610,4095,4095,4095,4095,0
|
|
20241016,105400,145906610,4095,4095,4095,4095,0
|
|
20241016,105300,145906610,4095,4095,4095,4095,0
|
|
20241016,105200,145906610,4095,4095,4095,4095,33
|
|
20241016,105100,145771475,4090,4090,4090,4090,0
|
|
20241016,105000,145771475,4090,4095,4095,4090,596
|
|
20241016,104900,143331390,4095,4095,4095,4095,0
|
|
20241016,104800,143331390,4095,4095,4095,4095,0
|
|
20241016,104700,143331390,4095,4095,4095,4095,0
|
|
20241016,104600,143331390,4095,4095,4095,4095,118
|
|
20241016,104500,142848180,4095,4095,4095,4095,0
|
|
20241016,104400,142848180,4095,4095,4095,4095,5
|
|
20241016,104300,142827705,4095,4095,4095,4095,0
|
|
20241016,104200,142827705,4095,4095,4095,4095,2
|
|
20241016,104100,142819515,4095,4090,4095,4090,200
|
|
20241016,104000,142001465,4085,4085,4085,4085,0
|
|
20241016,103900,142001465,4085,4085,4085,4085,0
|
|
20241016,103800,142001465,4085,4085,4085,4085,0
|
|
20241016,103700,142001465,4085,4085,4085,4085,0
|
|
20241016,103600,142001465,4085,4085,4085,4085,2
|
|
20241016,103500,141993295,4085,4085,4085,4085,0
|
|
20241016,103400,141993295,4085,4085,4085,4085,0
|
|
20241016,103300,141993295,4085,4085,4085,4085,500
|
|
20241016,103200,139950795,4090,4090,4090,4090,25
|
|
20241016,103100,139848545,4095,4095,4095,4095,1
|
|
20241016,103000,139844450,4085,4085,4085,4085,0
|
|
20241016,102900,139844450,4085,4085,4085,4085,0
|
|
20241016,102800,139844450,4085,4085,4085,4085,58
|
|
20241016,102700,139607520,4095,4095,4095,4095,62
|
|
20241016,102600,139353630,4095,4095,4095,4095,10
|
|
20241016,102500,139312680,4090,4090,4090,4090,41
|
|
20241016,102400,139144990,4095,4095,4095,4095,0
|
|
20241016,102300,139144990,4095,4095,4095,4095,460
|
|
20241016,102200,137261290,4105,4105,4105,4105,0
|
|
20241016,102100,137261290,4105,4105,4105,4105,0
|
|
20241016,102000,137261290,4105,4105,4105,4105,0
|
|
20241016,101900,137261290,4105,4105,4105,4105,0
|
|
20241016,101800,137261290,4105,4105,4105,4105,0
|
|
20241016,101700,137261290,4105,4105,4105,4105,0
|
|
20241016,101600,137261290,4105,4095,4105,4095,2
|
|
20241016,101500,137253090,4105,4105,4105,4105,0
|
|
20241016,101400,137253090,4105,4105,4105,4105,1
|
|
20241016,101300,137248985,4095,4095,4095,4095,0
|
|
20241016,101200,137248985,4095,4095,4095,4095,0
|
|
20241016,101100,137248985,4095,4095,4095,4095,65
|
|
20241016,101000,136982810,4095,4090,4095,4085,1923
|
|
20241016,100900,129118845,4090,4105,4105,4090,227
|
|
20241016,100800,128188590,4105,4090,4105,4090,1021
|
|
20241016,100700,124011185,4100,4095,4100,4095,303
|
|
20241016,100600,122768900,4095,4090,4095,4090,1954
|
|
20241016,100500,114773905,4090,4095,4095,4090,796
|
|
20241016,100400,111518075,4095,4095,4095,4095,0
|
|
20241016,100300,111518075,4095,4095,4095,4095,0
|
|
20241016,100200,111518075,4095,4090,4095,4090,118
|
|
20241016,100100,111035115,4095,4115,4115,4095,3321
|
|
20241016,100000,97421145,4115,4120,4120,4100,8566
|
|
20241016,095900,62188600,4135,4135,4135,4135,0
|
|
20241016,095800,62188600,4135,4135,4135,4135,2
|
|
20241016,095700,62180330,4120,4120,4120,4120,0
|
|
20241016,095600,62180330,4120,4125,4135,4120,10
|
|
20241016,095500,62139075,4125,4125,4125,4125,1
|
|
20241016,095400,62134950,4125,4140,4145,4125,1569
|
|
20241016,095300,55644390,4140,4140,4140,4140,2
|
|
20241016,095200,55636110,4140,4140,4140,4140,1
|
|
20241016,095100,55631970,4140,4140,4140,4140,0
|
|
20241016,095000,55631970,4140,4140,4140,4140,0
|
|
20241016,094900,55631970,4140,4140,4140,4140,0
|
|
20241016,094800,55631970,4140,4140,4140,4140,0
|
|
20241016,094700,55631970,4140,4140,4140,4140,0
|
|
20241016,094600,55631970,4140,4140,4140,4140,0
|
|
20241016,094500,55631970,4140,4140,4140,4140,1
|
|
20241016,094400,55627830,4140,4140,4140,4140,0
|
|
20241016,094300,55627830,4140,4140,4140,4140,1
|
|
20241016,094200,55623690,4125,4125,4125,4125,295
|
|
20241016,094100,54406815,4140,4140,4140,4140,0
|
|
20241016,094000,54406815,4140,4140,4140,4140,50
|
|
20241016,093900,54199815,4140,4140,4140,4140,0
|
|
20241016,093800,54199815,4140,4140,4140,4140,0
|
|
20241016,093700,54199815,4140,4140,4140,4140,0
|
|
20241016,093600,54199815,4140,4140,4140,4140,1
|
|
20241016,093500,54195675,4140,4140,4140,4140,2
|
|
20241016,093400,54187395,4140,4140,4140,4140,1
|
|
20241016,093300,54183255,4125,4125,4125,4125,0
|
|
20241016,093200,54183255,4125,4125,4125,4125,7
|
|
20241016,093100,54154380,4140,4140,4140,4140,0
|
|
20241016,093000,54154380,4140,4140,4140,4140,0
|
|
20241016,092900,54154380,4140,4140,4140,4140,1
|
|
20241016,092800,54150240,4125,4125,4125,4125,513
|
|
20241016,092700,52034115,4125,4125,4125,4125,694
|
|
20241016,092600,49171365,4130,4130,4130,4130,0
|
|
20241016,092500,49171365,4130,4130,4130,4130,2
|
|
20241016,092400,49163105,4130,4115,4130,4115,976
|
|
20241016,092300,45144910,4120,4125,4125,4120,6788
|
|
20241016,092200,17165120,4140,4140,4140,4140,0
|
|
20241016,092100,17165120,4140,4140,4140,4140,0
|
|
20241016,092000,17165120,4140,4135,4140,4125,637
|
|
20241016,091900,14530395,4135,4135,4135,4135,1
|
|
20241016,091800,14526260,4125,4125,4125,4125,0
|
|
20241016,091700,14526260,4125,4130,4130,4125,1051
|
|
20241016,091600,10186585,4130,4130,4130,4130,0
|
|
20241016,091500,10186585,4130,4130,4130,4130,20
|
|
20241016,091400,10103985,4130,4140,4140,4130,101
|
|
20241016,091300,9686845,4140,4140,4140,4140,0
|
|
20241016,091200,9686845,4140,4140,4140,4140,0
|
|
20241016,091100,9686845,4140,4130,4140,4125,372
|
|
20241016,091000,8150200,4135,4135,4135,4135,0
|
|
20241016,090900,8150200,4135,4135,4135,4135,17
|
|
20241016,090800,8079905,4135,4140,4140,4135,683
|
|
20241016,090700,5252685,4160,4160,4160,4160,1
|
|
20241016,090600,5248525,4140,4140,4140,4140,0
|
|
20241016,090500,5248525,4140,4140,4140,4140,0
|
|
20241016,090400,5248525,4140,4140,4140,4140,0
|
|
20241016,090300,5248525,4140,4140,4140,4140,7
|
|
20241016,090200,5219545,4160,4140,4160,4140,17
|
|
20241016,090100,5149145,4160,4150,4160,4145,121
|
|
20241016,090000,4646710,4190,4190,4190,4190,1109
|